abrdn Asia Focus (AAS) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. abrdn Asia Focus

Date Open High Low Close* Volume
02/07/2007 64.45p 64.45p 64.45p 64.45p 71055
29/06/2007 64.15p 64.20p 63.90p 64.45p 169275
28/06/2007 63.65p 63.65p 63.65p 63.90p 45780
27/06/2007 64.40p 64.40p 63.40p 63.65p 479150
26/06/2007 64.95p 64.95p 64.95p 64.95p 93720
25/06/2007 64.60p 64.60p 64.60p 64.95p 75275
22/06/2007 64.60p 64.60p 64.60p 64.60p 85945
21/06/2007 65.80p 65.80p 65.20p 65.10p 287290
20/06/2007 66.00p 66.00p 66.00p 66.05p 203940
19/06/2007 65.45p 65.60p 65.45p 65.60p 158970
18/06/2007 65.00p 65.00p 65.00p 65.50p 43495
15/06/2007 64.80p 65.00p 64.80p 65.00p 150365
14/06/2007 64.00p 64.80p 64.00p 64.80p 252445
13/06/2007 63.40p 63.00p 63.00p 63.10p 210815
12/06/2007 63.20p 63.20p 63.00p 63.40p 74265
11/06/2007 63.60p 64.00p 63.00p 64.00p 91955
08/06/2007 63.00p 63.20p 63.00p 63.00p 215000
07/06/2007 63.80p 63.80p 63.80p 63.30p 100295
06/06/2007 64.85p 64.85p 63.40p 63.30p 582640
05/06/2007 64.30p 64.30p 64.30p 64.55p 330615
04/06/2007 64.75p 64.75p 64.45p 64.75p 161415
01/06/2007 64.45p 64.80p 64.80p 64.75p 194780
31/05/2007 64.30p 64.80p 63.70p 64.45p 702555
30/05/2007 65.00p 65.00p 63.40p 63.60p 528160
29/05/2007 65.60p 65.70p 65.70p 65.80p 246495
25/05/2007 65.70p 65.70p 65.70p 65.60p 20865
24/05/2007 65.40p 65.40p 65.40p 65.70p 89875
23/05/2007 65.40p 65.95p 65.20p 65.40p 107420
22/05/2007 65.50p 65.50p 65.50p 65.95p 353415
21/05/2007 65.40p 65.40p 65.40p 65.50p 266580
18/05/2007 65.80p 65.70p 65.70p 65.80p 14240
17/05/2007 65.70p 65.70p 65.70p 65.80p 13500
16/05/2007 65.10p 65.10p 65.00p 65.70p 83850
15/05/2007 65.75p 65.30p 65.30p 65.75p 38290
14/05/2007 65.00p 65.30p 65.00p 65.75p 195110
11/05/2007 63.80p 64.80p 63.80p 64.60p 292695
10/05/2007 64.25p 64.25p 64.25p 64.30p 49945
09/05/2007 63.85p 64.25p 63.85p 64.25p 51525
08/05/2007 63.85p 63.70p 63.70p 64.20p 148380
04/05/2007 63.70p 63.60p 63.60p 63.85p 44100
03/05/2007 63.60p 63.60p 63.05p 63.70p 62175
02/05/2007 63.40p 63.40p 63.40p 63.05p 58105
01/05/2007 63.35p 63.35p 63.35p 63.05p 280940
30/04/2007 62.65p 62.40p 62.40p 63.10p 260285
27/04/2007 62.40p 62.40p 62.40p 62.65p 6564785
26/04/2007 62.60p 62.80p 62.80p 63.00p 337450
25/04/2007 62.80p 62.80p 62.80p 62.60p 128350
24/04/2007 62.45p 62.50p 62.45p 62.65p 53680
23/04/2007 62.50p 62.40p 62.40p 62.45p 39230
20/04/2007 62.40p 62.20p 62.20p 62.50p 14625
19/04/2007 62.50p 62.50p 62.20p 62.40p 14615
18/04/2007 63.00p 63.40p 62.80p 63.10p 99470
17/04/2007 63.40p 63.80p 63.40p 63.20p 156060
16/04/2007 63.40p 63.60p 63.40p 63.80p 83360
13/04/2007 63.10p 63.10p 63.10p 63.50p 28870
12/04/2007 63.40p 63.60p 63.60p 63.10p 98155
11/04/2007 63.60p 63.50p 63.50p 63.40p 15185
10/04/2007 63.50p 63.00p 63.00p 63.60p 48040
05/04/2007 63.00p 63.00p 63.00p 63.50p 155810
04/04/2007 63.30p 63.30p 63.30p 63.50p 125835
03/04/2007 63.05p 62.80p 62.80p 63.20p 127845
02/04/2007 62.55p 62.80p 62.40p 63.05p 186740
30/03/2007 62.85p 62.85p 62.85p 62.90p 104550
29/03/2007 62.30p 62.30p 62.30p 62.55p 78595
28/03/2007 62.80p 63.15p 62.80p 62.45p 108320
27/03/2007 63.30p 63.30p 63.30p 63.20p 33075
26/03/2007 63.00p 63.30p 63.00p 63.30p 161260
23/03/2007 63.45p 63.45p 63.25p 63.35p 115495
22/03/2007 63.75p 63.75p 63.25p 63.45p 75190
21/03/2007 63.25p 63.35p 63.35p 63.25p 62610
20/03/2007 63.35p 63.35p 63.35p 63.25p 78830
19/03/2007 63.15p 63.15p 63.15p 62.90p 231440
16/03/2007 62.40p 62.40p 62.40p 62.40p 122580
15/03/2007 62.60p 63.20p 62.60p 63.10p 73755
14/03/2007 62.00p 62.00p 62.00p 61.90p 45655
13/03/2007 63.20p 63.20p 63.00p 63.30p 156050
12/03/2007 63.45p 63.45p 63.45p 63.60p 21860
09/03/2007 62.60p 63.40p 62.60p 62.60p 59530
08/03/2007 61.40p 63.40p 60.40p 63.00p 405870
07/03/2007 60.40p 60.55p 60.55p 60.60p 49255
06/03/2007 59.65p 60.55p 59.65p 60.40p 122390
05/03/2007 59.60p 59.60p 58.05p 59.05p 1054635
02/03/2007 61.15p 61.15p 60.80p 61.15p 409330
01/03/2007 61.20p 61.60p 61.00p 61.45p 770945
28/02/2007 61.90p 61.90p 60.80p 61.40p 149150
27/02/2007 65.00p 65.75p 62.40p 62.40p 255175
26/02/2007 65.90p 65.90p 65.90p 65.75p 78520
23/02/2007 66.00p 66.20p 66.20p 65.90p 190810
22/02/2007 65.60p 66.20p 65.60p 66.00p 237775
21/02/2007 65.00p 65.15p 65.00p 64.80p 123265
20/02/2007 64.65p 64.65p 64.65p 64.65p 50720
19/02/2007 64.65p 64.65p 64.65p 64.65p 47380
16/02/2007 64.70p 64.35p 64.35p 64.65p 142735
15/02/2007 64.35p 64.35p 64.00p 64.70p 69440
14/02/2007 64.00p 64.00p 64.00p 64.35p 10325
13/02/2007 64.35p 64.55p 64.00p 64.00p 307720
12/02/2007 64.65p 64.65p 64.65p 64.55p 202155
09/02/2007 65.00p 65.00p 65.00p 64.65p 87500
08/02/2007 64.95p 65.30p 65.30p 64.65p 52835
07/02/2007 64.60p 65.30p 64.60p 64.95p 457895
06/02/2007 63.40p 64.20p 63.40p 64.10p 271330
05/02/2007 62.50p 62.50p 62.50p 62.65p 45295
02/02/2007 62.00p 62.00p 62.00p 62.50p 64760
01/02/2007 62.20p 62.20p 62.00p 62.00p 26885
31/01/2007 62.15p 62.15p 62.15p 62.05p 34240
30/01/2007 62.15p 62.15p 62.15p 62.15p 45910
29/01/2007 62.15p 62.15p 62.15p 62.15p 6015
26/01/2007 62.25p 62.25p 62.25p 62.15p 77210
25/01/2007 62.40p 62.40p 62.40p 62.55p 98095
24/01/2007 62.40p 62.40p 62.40p 62.60p 117805
23/01/2007 62.55p 62.55p 62.55p 62.55p 48800
22/01/2007 62.65p 62.65p 62.65p 62.55p 61370
19/01/2007 63.00p 63.00p 62.60p 62.65p 303005
18/01/2007 63.25p 63.25p 63.25p 63.25p 28200
17/01/2007 63.20p 63.20p 63.20p 63.25p 264700
16/01/2007 63.40p 63.40p 63.20p 63.20p 28605
15/01/2007 63.45p 63.45p 63.45p 63.45p 162390
12/01/2007 63.05p 62.95p 62.95p 63.30p 286000
11/01/2007 62.95p 63.10p 63.10p 63.05p 143690
10/01/2007 63.20p 63.20p 63.10p 62.95p 365750
09/01/2007 63.40p 63.40p 63.30p 63.45p 1600925
08/01/2007 63.90p 63.90p 63.00p 63.70p 223295
05/01/2007 64.40p 64.60p 63.90p 64.20p 452545
04/01/2007 65.00p 65.00p 63.65p 64.20p 458120
03/01/2007 65.80p 65.80p 65.45p 65.25p 174760
02/01/2007 65.30p 65.80p 65.30p 65.40p 228500
29/12/2006 64.40p 65.05p 64.40p 65.05p 65855
28/12/2006 64.80p 64.80p 64.80p 64.50p 38875
27/12/2006 64.00p 64.20p 64.00p 64.25p 121995
22/12/2006 63.80p 63.80p 63.80p 63.70p 51595
21/12/2006 63.40p 63.40p 63.40p 63.50p 3835
20/12/2006 63.40p 63.45p 62.40p 63.40p 193470
19/12/2006 62.80p 62.80p 62.00p 62.70p 1492010
18/12/2006 63.80p 63.80p 63.65p 63.70p 549425
15/12/2006 62.20p 63.75p 62.20p 63.65p 1193585
14/12/2006 60.80p 62.00p 60.30p 62.00p 279815
13/12/2006 59.70p 60.60p 59.70p 60.30p 526940
12/12/2006 59.90p 59.90p 59.90p 59.95p 281255
11/12/2006 59.65p 59.90p 59.65p 59.90p 74025
08/12/2006 59.70p 59.70p 59.60p 59.65p 116225
07/12/2006 59.70p 59.70p 59.70p 59.70p 39590
06/12/2006 59.65p 59.70p 59.65p 59.70p 76885
05/12/2006 59.55p 59.55p 58.80p 59.40p 0
04/12/2006 59.55p 59.55p 59.55p 59.55p 92750
01/12/2006 59.55p 59.90p 59.55p 59.55p 273220
30/11/2006 59.40p 59.90p 59.40p 59.55p 11815
29/11/2006 59.00p 59.20p 59.00p 59.20p 37905
28/11/2006 59.20p 59.20p 58.70p 58.70p 204380
27/11/2006 59.50p 59.55p 59.45p 59.50p 161040
24/11/2006 59.65p 59.65p 59.50p 59.50p 120000
23/11/2006 59.65p 59.65p 58.95p 59.65p 47160
22/11/2006 59.65p 59.65p 59.65p 59.65p 37630
21/11/2006 59.65p 59.65p 59.40p 59.65p 75790
20/11/2006 59.80p 59.80p 59.65p 59.65p 150530
17/11/2006 60.05p 60.05p 60.05p 60.05p 51165
16/11/2006 60.05p 60.05p 60.05p 60.05p 189005
15/11/2006 60.15p 60.15p 60.15p 60.05p 79730
14/11/2006 59.95p 59.95p 59.95p 59.95p 338380
13/11/2006 60.15p 60.15p 59.85p 59.95p 125100
10/11/2006 60.15p 60.15p 60.15p 60.15p 32995
09/11/2006 60.15p 60.15p 59.40p 60.15p 49155
08/11/2006 60.15p 60.15p 59.40p 60.25p 390140
07/11/2006 60.15p 60.15p 60.15p 60.15p 179750
06/11/2006 59.95p 60.00p 59.95p 60.00p 31825
03/11/2006 59.90p 59.90p 59.90p 59.90p 77435
02/11/2006 59.85p 60.10p 59.85p 59.90p 112790
01/11/2006 59.85p 59.85p 59.85p 59.85p 171950
31/10/2006 59.80p 59.80p 59.75p 59.75p 86775
30/10/2006 59.85p 59.85p 59.80p 59.80p 140155
27/10/2006 60.10p 60.10p 60.10p 60.10p 223670
26/10/2006 60.10p 60.15p 60.10p 60.10p 56955
25/10/2006 59.80p 59.90p 59.80p 59.90p 35230
24/10/2006 59.50p 59.80p 59.50p 59.80p 64765
23/10/2006 59.50p 59.50p 59.50p 59.50p 116520
20/10/2006 59.40p 59.50p 59.40p 59.50p 66960
19/10/2006 59.30p 59.30p 59.30p 59.30p 40615
18/10/2006 59.30p 59.30p 59.25p 59.30p 122950
17/10/2006 59.60p 59.80p 59.60p 59.80p 142295
16/10/2006 59.10p 59.60p 59.10p 59.60p 119300
13/10/2006 58.60p 58.70p 58.60p 58.70p 44630
12/10/2006 57.60p 58.20p 57.60p 58.20p 29970
11/10/2006 57.30p 57.50p 57.30p 57.35p 48730
10/10/2006 57.20p 57.30p 57.20p 57.30p 97420
09/10/2006 56.70p 56.90p 56.30p 56.80p 41620
06/10/2006 56.50p 57.30p 56.50p 57.30p 158030
05/10/2006 55.90p 56.40p 55.90p 56.40p 34400
04/10/2006 55.50p 55.50p 55.30p 55.50p 106740
03/10/2006 55.50p 55.50p 55.50p 55.50p 27960
02/10/2006 55.10p 55.50p 55.10p 55.50p 418310
29/09/2006 54.40p 54.65p 54.35p 54.65p 63540
28/09/2006 54.15p 54.25p 54.15p 54.25p 27480
27/09/2006 53.90p 54.00p 53.90p 54.00p 45435
26/09/2006 53.40p 53.40p 53.10p 53.40p 86460
25/09/2006 53.40p 53.40p 53.40p 53.40p 28700
22/09/2006 53.40p 53.50p 53.30p 53.40p 107745
21/09/2006 53.40p 53.40p 53.40p 53.40p 564995
20/09/2006 53.40p 53.40p 53.40p 53.40p 35825
19/09/2006 53.50p 53.50p 53.50p 53.50p 78025
18/09/2006 53.40p 53.50p 53.40p 53.50p 272480
15/09/2006 53.40p 53.50p 53.30p 53.50p 301545

*Close Price adjusted for both dividends and splits